Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Multi-Sector Income Trust (NY: BIT )

15.41 +0.19 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 10.04 10.06 10.01 10.01 389,540 -0.03(-0.35%)
May 30, 2018 9.994 10.05 9.976 10.04 245,241 +0.03(+0.29%)
May 29, 2018 9.982 10.01 9.947 10.01 330,385 +0.05(+0.47%)
May 25, 2018 9.965 9.965 9.965 0 -0.05(-0.47%)
May 24, 2018 9.982 10.01 9.976 10.01 266,363 +0.03(+0.35%)
May 23, 2018 9.953 9.982 9.946 9.976 209,596 +0.02(+0.23%)
May 22, 2018 9.912 9.959 9.911 9.953 224,494 +0.03(+0.29%)
May 21, 2018 9.860 9.924 9.860 9.924 211,331 +0.10(+1.01%)
May 18, 2018 9.872 9.872 9.819 9.825 223,182 -0.02(-0.24%)
May 17, 2018 9.930 9.930 9.837 9.848 228,256 -0.09(-0.88%)
May 16, 2018 9.889 9.936 9.866 9.936 517,113 +0.06(+0.65%)
May 15, 2018 9.848 9.889 9.831 9.872 183,062 +0.02(+0.18%)
May 14, 2018 9.889 9.889 9.837 9.854 140,805 -0.01(-0.08%)
May 11, 2018 9.839 9.862 9.833 9.862 149,494 +0.02(+0.24%)
May 10, 2018 9.839 9.856 9.821 9.839 137,672 +0.02(+0.18%)
May 09, 2018 9.821 9.839 9.792 9.821 204,244 -0.01(-0.06%)
May 08, 2018 9.810 9.827 9.798 9.827 228,446 +0.04(+0.41%)
May 07, 2018 9.821 9.821 9.781 9.787 205,439 -0.01(-0.12%)
May 04, 2018 9.815 9.833 9.781 9.798 170,203 -0.03(-0.29%)
May 03, 2018 9.827 9.839 9.758 9.827 162,287 -0.01(-0.06%)
May 02, 2018 9.821 9.839 9.810 9.833 129,672 +0.02(+0.24%)
May 01, 2018 9.827 9.827 9.792 9.810 144,730 +0.00(+0.00%)
Apr 30, 2018 9.815 9.850 9.798 9.810 214,970 +0.02(+0.24%)
Apr 27, 2018 9.752 9.787 9.740 9.787 163,956 +0.05(+0.48%)
Apr 26, 2018 9.740 9.787 9.729 9.740 195,043 +0.02(+0.24%)
Apr 25, 2018 9.746 9.758 9.711 9.717 121,844 -0.05(-0.47%)
Apr 24, 2018 9.752 9.781 9.740 9.763 236,140 +0.01(+0.06%)
Apr 23, 2018 9.711 9.758 9.700 9.758 284,614 +0.06(+0.60%)
Apr 20, 2018 9.763 9.775 9.677 9.700 209,678 -0.05(-0.53%)
Apr 19, 2018 9.763 9.769 9.711 9.752 224,508 -0.01(-0.12%)
Apr 18, 2018 9.810 9.815 9.752 9.763 186,472 -0.05(-0.53%)
Apr 17, 2018 9.833 9.833 9.787 9.815 213,194 +0.00(+0.00%)
Apr 16, 2018 9.752 9.815 9.740 9.815 164,808 +0.10(+1.07%)
Apr 13, 2018 9.804 9.804 9.700 9.711 249,583 -0.08(-0.85%)
Apr 12, 2018 9.800 9.817 9.766 9.794 191,375 +0.01(+0.06%)
Apr 11, 2018 9.748 9.794 9.731 9.789 173,596 +0.05(+0.47%)
Apr 10, 2018 9.748 9.766 9.720 9.743 145,218 +0.00(+0.00%)
Apr 09, 2018 9.662 9.743 9.639 9.743 154,011 +0.11(+1.13%)
Apr 06, 2018 9.697 9.708 9.593 9.633 227,855 -0.07(-0.71%)
Apr 05, 2018 9.714 9.748 9.674 9.702 196,508 +0.00(+0.00%)
Apr 04, 2018 9.656 9.725 9.645 9.702 106,463 +0.03(+0.30%)
Apr 03, 2018 9.656 9.691 9.639 9.674 138,118 +0.02(+0.18%)
Apr 02, 2018 9.645 9.685 9.628 9.656 244,616 +0.01(+0.06%)
Mar 29, 2018 9.651 9.651 9.651 0 +0.03(+0.30%)
Mar 28, 2018 9.616 9.633 9.603 9.622 159,031 +0.01(+0.06%)
Mar 27, 2018 9.622 9.633 9.582 9.616 257,761 +0.01(+0.12%)
Mar 26, 2018 9.656 9.656 9.518 9.605 250,320 +0.01(+0.06%)
Mar 23, 2018 9.622 9.630 9.570 9.599 169,040 -0.01(-0.06%)
Mar 22, 2018 9.610 9.651 9.579 9.605 214,788 -0.02(-0.18%)
Mar 21, 2018 9.622 9.633 9.587 9.622 268,443 -0.02(-0.18%)
Mar 20, 2018 9.656 9.676 9.547 9.639 385,168 -0.02(-0.24%)
Mar 19, 2018 9.731 9.731 9.610 9.662 496,027 -0.07(-0.77%)
Mar 16, 2018 9.915 9.915 9.720 9.737 686,319 -0.20(-2.02%)
Mar 15, 2018 9.978 9.978 9.909 9.938 127,429 -0.03(-0.29%)
Mar 14, 2018 10.00 10.00 9.955 9.967 99,973 -0.00(-0.02%)
Mar 13, 2018 10.00 10.03 9.965 9.969 180,979 -0.02(-0.23%)
Mar 12, 2018 9.980 10.02 9.968 9.991 95,577 +0.03(+0.29%)
Mar 09, 2018 9.951 9.974 9.930 9.963 86,154 +0.04(+0.40%)
Mar 08, 2018 9.923 9.957 9.911 9.923 117,440 +0.01(+0.06%)
Mar 07, 2018 9.917 9.888 9.917 151,343 +0.02(+0.23%)
Mar 06, 2018 9.883 9.900 9.872 9.894 125,975 +0.03(+0.29%)
Mar 05, 2018 9.866 9.911 9.854 9.866 153,401 +0.00(+0.00%)
Mar 02, 2018 9.866 9.934 9.860 9.866 248,461 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.